KissMeData/232830/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	202900	77041210	1892	1892	1892	1892	693
3	20250409	202800	77041210	1892	1892	1892	1892	0
4	20250409	202700	77041210	1892	1892	1892	1892	0
5	20250409	202600	77041210	1892	1892	1892	1892	0
6	20250409	202500	77041210	1892	1892	1892	1892	0
7	20250409	202400	77041210	1892	1892	1892	1892	0
8	20250409	202300	77041210	1892	1892	1892	1892	0
9	20250409	202200	77041210	1892	1892	1892	1892	0
10	20250409	202100	77041210	1892	1892	1892	1892	0
11	20250409	202000	77041210	1892	1892	1892	1892	0
12	20250409	201900	77041210	1892	1892	1892	1892	0
13	20250409	201800	77041210	1892	1892	1892	1892	0
14	20250409	201700	77041210	1892	1892	1892	1892	0
15	20250409	201600	77041210	1892	1892	1892	1892	0
16	20250409	201500	77041210	1892	1892	1892	1892	0
17	20250409	201400	77041210	1892	1892	1892	1892	0
18	20250409	201300	77041210	1892	1892	1892	1892	0
19	20250409	201200	77041210	1892	1892	1892	1892	0
20	20250409	201100	77041210	1892	1892	1892	1892	0
21	20250409	201000	77041210	1892	1892	1892	1892	0
22	20250409	200900	77041210	1892	1892	1892	1892	0
23	20250409	200800	77041210	1892	1892	1892	1892	0
24	20250409	200700	77041210	1892	1892	1892	1892	0
25	20250409	200600	77041210	1892	1892	1892	1892	0
26	20250409	200500	77041210	1892	1892	1892	1892	0
27	20250409	200400	77041210	1892	1892	1892	1892	0
28	20250409	200300	77041210	1892	1892	1892	1892	0
29	20250409	200200	77041210	1892	1892	1892	1892	0
30	20250409	200100	77041210	1892	1892	1892	1892	0
31	20250409	200000	77041210	1892	1892	1892	1892	0
32	20250409	195900	77041210	1892	1892	1892	1892	693
33	20250409	195800	77041210	1892	1892	1892	1892	0
34	20250409	195700	77041210	1892	1892	1892	1892	0
35	20250409	195600	77041210	1892	1892	1892	1892	0
36	20250409	195500	77041210	1892	1892	1892	1892	0
37	20250409	195400	77041210	1892	1892	1892	1892	0
38	20250409	195300	77041210	1892	1892	1892	1892	0
39	20250409	195200	77041210	1892	1892	1892	1892	0
40	20250409	195100	77041210	1892	1892	1892	1892	0
41	20250409	195000	77041210	1892	1892	1892	1892	0
42	20250409	194900	77041210	1892	1892	1892	1892	0
43	20250409	194800	77041210	1892	1892	1892	1892	0
44	20250409	194700	77041210	1892	1892	1892	1892	0
45	20250409	194600	77041210	1892	1892	1892	1892	0
46	20250409	194500	77041210	1892	1892	1892	1892	0
47	20250409	194400	77041210	1892	1892	1892	1892	0
48	20250409	194300	77041210	1892	1892	1892	1892	0
49	20250409	194200	77041210	1892	1892	1892	1892	0
50	20250409	194100	77041210	1892	1892	1892	1892	0
51	20250409	194000	77041210	1892	1892	1892	1892	0
52	20250409	193900	77041210	1892	1892	1892	1892	0
53	20250409	193800	77041210	1892	1892	1892	1892	0
54	20250409	193700	77041210	1892	1892	1892	1892	0
55	20250409	193600	77041210	1892	1892	1892	1892	0
56	20250409	193500	77041210	1892	1892	1892	1892	0
57	20250409	193400	77041210	1892	1892	1892	1892	0
58	20250409	193300	77041210	1892	1892	1892	1892	0
59	20250409	193200	77041210	1892	1892	1892	1892	0
60	20250409	193100	77041210	1892	1892	1892	1892	0
61	20250409	193000	77041210	1892	1892	1892	1892	0
62	20250409	192900	77041210	1892	1892	1892	1892	693
63	20250409	192800	77041210	1892	1892	1892	1892	0
64	20250409	192700	77041210	1892	1892	1892	1892	0
65	20250409	192600	77041210	1892	1892	1892	1892	0
66	20250409	192500	77041210	1892	1892	1892	1892	0
67	20250409	192400	77041210	1892	1892	1892	1892	0
68	20250409	192300	77041210	1892	1892	1892	1892	0
69	20250409	192200	77041210	1892	1892	1892	1892	0
70	20250409	192100	77041210	1892	1892	1892	1892	0
71	20250409	192000	77041210	1892	1892	1892	1892	0
72	20250409	191900	77041210	1892	1892	1892	1892	0
73	20250409	191800	77041210	1892	1892	1892	1892	0
74	20250409	191700	77041210	1892	1892	1892	1892	0
75	20250409	191600	77041210	1892	1892	1892	1892	0
76	20250409	191500	77041210	1892	1892	1892	1892	0
77	20250409	191400	77041210	1892	1892	1892	1892	0
78	20250409	191300	77041210	1892	1892	1892	1892	0
79	20250409	191200	77041210	1892	1892	1892	1892	0
80	20250409	191100	77041210	1892	1892	1892	1892	0
81	20250409	191000	77041210	1892	1892	1892	1892	0
82	20250409	190900	77041210	1892	1892	1892	1892	0
83	20250409	190800	77041210	1892	1892	1892	1892	0
84	20250409	190700	77041210	1892	1892	1892	1892	0
85	20250409	190600	77041210	1892	1892	1892	1892	0
86	20250409	190500	77041210	1892	1892	1892	1892	0
87	20250409	190400	77041210	1892	1892	1892	1892	0
88	20250409	190300	77041210	1892	1892	1892	1892	0
89	20250409	190200	77041210	1892	1892	1892	1892	0
90	20250409	190100	77041210	1892	1892	1892	1892	0
91	20250409	190000	77041210	1892	1892	1892	1892	0
92	20250409	185900	77041210	1892	1892	1892	1892	693
93	20250409	185800	77041210	1892	1892	1892	1892	0
94	20250409	185700	77041210	1892	1892	1892	1892	0
95	20250409	185600	77041210	1892	1892	1892	1892	0
96	20250409	185500	77041210	1892	1892	1892	1892	0
97	20250409	185400	77041210	1892	1892	1892	1892	0
98	20250409	185300	77041210	1892	1892	1892	1892	0
99	20250409	185200	77041210	1892	1892	1892	1892	0
100	20250409	185100	77041210	1892	1892	1892	1892	0
101	20250409	185000	77041210	1892	1892	1892	1892	0
102	20250409	184900	77041210	1892	1892	1892	1892	0
103	20250409	184800	77041210	1892	1892	1892	1892	0
104	20250409	184700	77041210	1892	1892	1892	1892	0
105	20250409	184600	77041210	1892	1892	1892	1892	0
106	20250409	184500	77041210	1892	1892	1892	1892	0
107	20250409	184400	77041210	1892	1892	1892	1892	0
108	20250409	184300	77041210	1892	1892	1892	1892	0
109	20250409	184200	77041210	1892	1892	1892	1892	0
110	20250409	184100	77041210	1892	1892	1892	1892	0
111	20250409	184000	77041210	1892	1892	1892	1892	0
112	20250409	183900	77041210	1892	1892	1892	1892	0
113	20250409	183800	77041210	1892	1892	1892	1892	0
114	20250409	183700	77041210	1892	1892	1892	1892	0
115	20250409	183600	77041210	1892	1892	1892	1892	0
116	20250409	183500	77041210	1892	1892	1892	1892	0
117	20250409	183400	77041210	1892	1892	1892	1892	0
118	20250409	183300	77041210	1892	1892	1892	1892	0
119	20250409	183200	77041210	1892	1892	1892	1892	0
120	20250409	183100	77041210	1892	1892	1892	1892	0
121	20250409	183000	77041210	1892	1892	1892	1892	0
122	20250409	182900	77041210	1892	1892	1892	1892	693
123	20250409	182800	77041210	1892	1892	1892	1892	0
124	20250409	182700	77041210	1892	1892	1892	1892	0
125	20250409	182600	77041210	1892	1892	1892	1892	0
126	20250409	182500	77041210	1892	1892	1892	1892	0
127	20250409	182400	77041210	1892	1892	1892	1892	0
128	20250409	182300	77041210	1892	1892	1892	1892	0
129	20250409	182200	77041210	1892	1892	1892	1892	0
130	20250409	182100	77041210	1892	1892	1892	1892	0
131	20250409	182000	77041210	1892	1892	1892	1892	0
132	20250409	181900	77041210	1892	1892	1892	1892	0
133	20250409	181800	77041210	1892	1892	1892	1892	0
134	20250409	181700	77041210	1892	1892	1892	1892	0
135	20250409	181600	77041210	1892	1892	1892	1892	0
136	20250409	181500	77041210	1892	1892	1892	1892	0
137	20250409	181400	77041210	1892	1892	1892	1892	0
138	20250409	181300	77041210	1892	1892	1892	1892	0
139	20250409	181200	77041210	1892	1892	1892	1892	0
140	20250409	181100	77041210	1892	1892	1892	1892	0
141	20250409	181000	77041210	1892	1892	1892	1892	0
142	20250409	180900	77041210	1892	1892	1892	1892	0
143	20250409	180800	77041210	1892	1892	1892	1892	0
144	20250409	180700	77041210	1892	1892	1892	1892	0
145	20250409	180600	77041210	1892	1892	1892	1892	0
146	20250409	180500	77041210	1892	1892	1892	1892	0
147	20250409	180400	77041210	1892	1892	1892	1892	0
148	20250409	180300	77041210	1892	1892	1892	1892	0
149	20250409	180200	77041210	1892	1892	1892	1892	0
150	20250409	180100	77041210	1892	1892	1892	1892	0
151	20250409	180000	77041210	1892	1892	1892	1892	0
152	20250409	175900	77041210	1892	1892	1892	1892	693
153	20250409	175800	77041210	1892	1892	1892	1892	0
154	20250409	175700	77041210	1892	1892	1892	1892	0
155	20250409	175600	77041210	1892	1892	1892	1892	0
156	20250409	175500	77041210	1892	1892	1892	1892	0
157	20250409	175400	77041210	1892	1892	1892	1892	0
158	20250409	175300	77041210	1892	1892	1892	1892	0
159	20250409	175200	77041210	1892	1892	1892	1892	0
160	20250409	175100	77041210	1892	1892	1892	1892	0
161	20250409	175000	77041210	1892	1892	1892	1892	0
162	20250409	174900	77041210	1892	1892	1892	1892	0
163	20250409	174800	77041210	1892	1892	1892	1892	0
164	20250409	174700	77041210	1892	1892	1892	1892	0
165	20250409	174600	77041210	1892	1892	1892	1892	0
166	20250409	174500	77041210	1892	1892	1892	1892	0
167	20250409	174400	77041210	1892	1892	1892	1892	0
168	20250409	174300	77041210	1892	1892	1892	1892	0
169	20250409	174200	77041210	1892	1892	1892	1892	0
170	20250409	174100	77041210	1892	1892	1892	1892	0
171	20250409	174000	77041210	1892	1892	1892	1892	0
172	20250409	173900	77041210	1892	1892	1892	1892	0
173	20250409	173800	77041210	1892	1892	1892	1892	0
174	20250409	173700	77041210	1892	1892	1892	1892	0
175	20250409	173600	77041210	1892	1892	1892	1892	0
176	20250409	173500	77041210	1892	1892	1892	1892	0
177	20250409	173400	77041210	1892	1892	1892	1892	0
178	20250409	173300	77041210	1892	1892	1892	1892	0
179	20250409	173200	77041210	1892	1892	1892	1892	0
180	20250409	173100	77041210	1892	1892	1892	1892	0
181	20250409	173000	77041210	1892	1892	1892	1892	0
182	20250409	172900	77041210	1892	1892	1892	1892	693
183	20250409	172800	77041210	1892	1892	1892	1892	0
184	20250409	172700	77041210	1892	1892	1892	1892	0
185	20250409	172600	77041210	1892	1892	1892	1892	0
186	20250409	172500	77041210	1892	1892	1892	1892	0
187	20250409	172400	77041210	1892	1892	1892	1892	0
188	20250409	172300	77041210	1892	1892	1892	1892	0
189	20250409	172200	77041210	1892	1892	1892	1892	0
190	20250409	172100	77041210	1892	1892	1892	1892	0
191	20250409	172000	77041210	1892	1892	1892	1892	0
192	20250409	171900	77041210	1892	1892	1892	1892	0
193	20250409	171800	77041210	1892	1892	1892	1892	0
194	20250409	171700	77041210	1892	1892	1892	1892	0
195	20250409	171600	77041210	1892	1892	1892	1892	0
196	20250409	171500	77041210	1892	1892	1892	1892	0
197	20250409	171400	77041210	1892	1892	1892	1892	0
198	20250409	171300	77041210	1892	1892	1892	1892	0
199	20250409	171200	77041210	1892	1892	1892	1892	0
200	20250409	171100	77041210	1892	1892	1892	1892	0
201	20250409	171000	77041210	1892	1892	1892	1892	0
202	20250409	170900	77041210	1892	1892	1892	1892	0
203	20250409	170800	77041210	1892	1892	1892	1892	0
204	20250409	170700	77041210	1892	1892	1892	1892	0
205	20250409	170600	77041210	1892	1892	1892	1892	0
206	20250409	170500	77041210	1892	1892	1892	1892	0
207	20250409	170400	77041210	1892	1892	1892	1892	0
208	20250409	170300	77041210	1892	1892	1892	1892	0
209	20250409	170200	77041210	1892	1892	1892	1892	0
210	20250409	170100	77041210	1892	1892	1892	1892	0
211	20250409	170000	77041210	1892	1892	1892	1892	0
212	20250409	165900	77041210	1892	1892	1892	1892	693
213	20250409	165800	77041210	1892	1892	1892	1892	0
214	20250409	165700	77041210	1892	1892	1892	1892	0
215	20250409	165600	77041210	1892	1892	1892	1892	0
216	20250409	165500	77041210	1892	1892	1892	1892	0
217	20250409	165400	77041210	1892	1892	1892	1892	0
218	20250409	165300	77041210	1892	1892	1892	1892	0
219	20250409	165200	77041210	1892	1892	1892	1892	0
220	20250409	165100	77041210	1892	1892	1892	1892	0
221	20250409	165000	77041210	1892	1892	1892	1892	0
222	20250409	164900	77041210	1892	1892	1892	1892	0
223	20250409	164800	77041210	1892	1892	1892	1892	0
224	20250409	164700	77041210	1892	1892	1892	1892	0
225	20250409	164600	77041210	1892	1892	1892	1892	0
226	20250409	164500	77041210	1892	1892	1892	1892	0
227	20250409	164400	77041210	1892	1892	1892	1892	0
228	20250409	164300	77041210	1892	1892	1892	1892	0
229	20250409	164200	77041210	1892	1892	1892	1892	0
230	20250409	164100	77041210	1892	1892	1892	1892	0
231	20250409	164000	77041210	1892	1892	1892	1892	0
232	20250409	163900	77041210	1892	1892	1892	1892	0
233	20250409	163800	77041210	1892	1892	1892	1892	0
234	20250409	163700	77041210	1892	1892	1892	1892	0
235	20250409	163600	77041210	1892	1892	1892	1892	0
236	20250409	163500	77041210	1892	1892	1892	1892	0
237	20250409	163400	77041210	1892	1892	1892	1892	0
238	20250409	163300	77041210	1892	1892	1892	1892	0
239	20250409	163200	77041210	1892	1892	1892	1892	0
240	20250409	163100	77041210	1892	1892	1892	1892	0
241	20250409	163000	77041210	1892	1892	1892	1892	0
242	20250409	162900	77041210	1892	1892	1892	1892	693
243	20250409	162800	77041210	1892	1892	1892	1892	0
244	20250409	162700	77041210	1892	1892	1892	1892	0
245	20250409	162600	77041210	1892	1892	1892	1892	0
246	20250409	162500	77041210	1892	1892	1892	1892	0
247	20250409	162400	77041210	1892	1892	1892	1892	0
248	20250409	162300	77041210	1892	1892	1892	1892	0
249	20250409	162200	77041210	1892	1892	1892	1892	0
250	20250409	162100	77041210	1892	1892	1892	1892	0
251	20250409	162000	77041210	1892	1892	1892	1892	0
252	20250409	161900	77041210	1892	1892	1892	1892	0
253	20250409	161800	77041210	1892	1892	1892	1892	0
254	20250409	161700	77041210	1892	1892	1892	1892	0
255	20250409	161600	77041210	1892	1892	1892	1892	0
256	20250409	161500	77041210	1892	1892	1892	1892	0
257	20250409	161400	77041210	1892	1892	1892	1892	0
258	20250409	161300	77041210	1892	1892	1892	1892	0
259	20250409	161200	77041210	1892	1892	1892	1892	0
260	20250409	161100	77041210	1892	1892	1892	1892	0
261	20250409	161000	77041210	1892	1892	1892	1892	0
262	20250409	160900	77041210	1892	1892	1892	1892	0
263	20250409	160800	77041210	1892	1892	1892	1892	0
264	20250409	160700	77041210	1892	1892	1892	1892	0
265	20250409	160600	77041210	1892	1892	1892	1892	0
266	20250409	160500	77041210	1892	1892	1892	1892	0
267	20250409	160400	77041210	1892	1892	1892	1892	0
268	20250409	160300	77041210	1892	1892	1892	1892	0
269	20250409	160200	77041210	1892	1892	1892	1892	0
270	20250409	160100	77041210	1892	1892	1892	1892	0
271	20250409	160000	77041210	1892	1892	1892	1892	0
272	20250409	155900	77041210	1892	1892	1892	1892	693
273	20250409	155800	77041210	1892	1892	1892	1892	0
274	20250409	155700	77041210	1892	1892	1892	1892	0
275	20250409	155600	77041210	1892	1892	1892	1892	0
276	20250409	155500	77041210	1892	1892	1892	1892	0
277	20250409	155400	77041210	1892	1892	1892	1892	0
278	20250409	155300	77041210	1892	1892	1892	1892	0
279	20250409	155200	77041210	1892	1892	1892	1892	0
280	20250409	155100	77041210	1892	1892	1892	1892	0
281	20250409	155000	77041210	1892	1892	1892	1892	0
282	20250409	154900	77041210	1892	1892	1892	1892	0
283	20250409	154800	77041210	1892	1892	1892	1892	0
284	20250409	154700	77041210	1892	1892	1892	1892	0
285	20250409	154600	77041210	1892	1892	1892	1892	0
286	20250409	154500	77041210	1892	1892	1892	1892	0
287	20250409	154400	77041210	1892	1892	1892	1892	0
288	20250409	154300	77041210	1892	1892	1892	1892	0
289	20250409	154200	77041210	1892	1892	1892	1892	0
290	20250409	154100	77041210	1892	1892	1892	1892	0
291	20250409	154000	77041210	1892	1892	1892	1892	0
292	20250409	153900	77041210	1892	1892	1892	1892	0
293	20250409	153800	77041210	1892	1892	1892	1892	0
294	20250409	153700	77041210	1892	1892	1892	1892	0
295	20250409	153600	77041210	1892	1892	1892	1892	0
296	20250409	153500	77041210	1892	1892	1892	1892	0
297	20250409	153400	77041210	1892	1892	1892	1892	0
298	20250409	153300	77041210	1892	1892	1892	1892	0
299	20250409	153200	77041210	1892	1892	1892	1892	0
300	20250409	153100	77041210	1892	1892	1892	1892	0
301	20250409	153000	77041210	1892	1892	1892	1892	693
302	20250409	152900	75730054	1922	1922	1922	1922	0
303	20250409	152800	75730054	1922	1922	1922	1922	0
304	20250409	152700	75730054	1922	1922	1922	1922	0
305	20250409	152600	75730054	1922	1922	1922	1922	0
306	20250409	152500	75730054	1922	1922	1922	1922	0
307	20250409	152400	75730054	1922	1922	1922	1922	0
308	20250409	152300	75730054	1922	1922	1922	1922	0
309	20250409	152200	75730054	1922	1922	1922	1922	0
310	20250409	152100	75730054	1922	1922	1922	1922	0
311	20250409	152000	75730054	1922	1922	1922	1922	0
312	20250409	151900	75730054	1922	1921	1922	1921	68
313	20250409	151800	75599384	1921	1886	1921	1886	1674
314	20250409	151700	72417299	1886	1886	1886	1886	0
315	20250409	151600	72417299	1886	1886	1886	1886	164
316	20250409	151500	72107995	1885	1886	1886	1885	297
317	20250409	151400	71547875	1886	1886	1886	1886	0
318	20250409	151300	71547875	1886	1886	1886	1886	1
319	20250409	151200	71545989	1886	1885	1886	1885	133
320	20250409	151100	71295154	1886	1886	1886	1886	0
321	20250409	151000	71295154	1886	1886	1886	1886	0
322	20250409	150900	71295154	1886	1886	1886	1886	0
323	20250409	150800	71295154	1886	1886	1886	1886	2
324	20250409	150700	71291382	1880	1881	1881	1880	88
325	20250409	150600	71125886	1881	1881	1881	1881	142
326	20250409	150500	70858784	1881	1881	1881	1881	58
327	20250409	150400	70749686	1881	1881	1881	1881	4
328	20250409	150300	70742162	1881	1882	1882	1881	556
329	20250409	150200	69696241	1881	1881	1881	1881	0
330	20250409	150100	69696241	1881	1881	1881	1881	0
331	20250409	150000	69696241	1881	1881	1881	1881	0
332	20250409	145900	69696241	1881	1881	1881	1881	611
333	20250409	145800	68546950	1881	1885	1885	1881	1000
334	20250409	145700	66664449	1887	1887	1887	1887	10
335	20250409	145600	66645579	1887	1887	1887	1887	10
336	20250409	145500	66626709	1885	1885	1885	1885	0
337	20250409	145400	66626709	1885	1886	1886	1885	696
338	20250409	145300	65314373	1887	1887	1887	1887	194
339	20250409	145200	64948295	1887	1887	1887	1887	0
340	20250409	145100	64948295	1887	1887	1887	1887	0
341	20250409	145000	64948295	1887	1891	1891	1886	1618
342	20250409	144900	61893183	1892	1892	1892	1892	0
343	20250409	144800	61893183	1892	1892	1892	1892	6
344	20250409	144700	61881831	1892	1892	1892	1892	229
345	20250409	144600	61448563	1892	1892	1892	1892	0
346	20250409	144500	61448563	1892	1898	1898	1892	500
347	20250409	144400	60500537	1905	1905	1905	1905	43
348	20250409	144300	60418622	1899	1899	1899	1899	0
349	20250409	144200	60418622	1899	1899	1899	1899	100
350	20250409	144100	60228722	1905	1905	1905	1905	4
351	20250409	144000	60221102	1905	1905	1905	1905	4
352	20250409	143900	60213482	1899	1899	1899	1899	0
353	20250409	143800	60213482	1899	1899	1899	1899	87
354	20250409	143700	60048269	1899	1899	1899	1899	0
355	20250409	143600	60048269	1899	1899	1899	1899	0
356	20250409	143500	60048269	1899	1899	1899	1899	94
357	20250409	143400	59869763	1899	1899	1899	1899	0
358	20250409	143300	59869763	1899	1899	1899	1899	0
359	20250409	143200	59869763	1899	1899	1899	1899	0
360	20250409	143100	59869763	1899	1899	1899	1899	0
361	20250409	143000	59869763	1899	1899	1899	1899	0
362	20250409	142900	59869763	1899	1900	1900	1899	483
363	20250409	142800	58952064	1900	1900	1900	1900	0
364	20250409	142700	58952064	1900	1903	1903	1900	72
365	20250409	142600	58815243	1904	1904	1904	1904	0
366	20250409	142500	58815243	1904	1904	1904	1904	0
367	20250409	142400	58815243	1904	1904	1904	1904	0
368	20250409	142300	58815243	1904	1904	1904	1904	0
369	20250409	142200	58815243	1904	1904	1904	1904	0
370	20250409	142100	58815243	1904	1904	1904	1904	0
371	20250409	142000	58815243	1904	1904	1904	1904	661
372	20250409	141900	57556699	1904	1904	1904	1904	0
373	20250409	141800	57556699	1904	1904	1904	1904	0
374	20250409	141700	57556699	1904	1904	1904	1904	1
375	20250409	141600	57554795	1904	1904	1904	1904	0
376	20250409	141500	57554795	1904	1904	1904	1904	0
377	20250409	141400	57554795	1904	1906	1906	1904	400
378	20250409	141300	56792507	1915	1915	1915	1915	0
379	20250409	141200	56792507	1915	1915	1915	1915	0
380	20250409	141100	56792507	1915	1915	1915	1915	4
381	20250409	141000	56784847	1910	1910	1910	1910	0
382	20250409	140900	56784847	1910	1911	1911	1910	2
383	20250409	140800	56781026	1911	1911	1911	1911	1
384	20250409	140700	56779115	1918	1918	1918	1918	0
385	20250409	140600	56779115	1918	1918	1918	1918	0
386	20250409	140500	56779115	1918	1918	1918	1918	0
387	20250409	140400	56779115	1918	1918	1918	1918	0
388	20250409	140300	56779115	1918	1915	1918	1915	10
389	20250409	140200	56759947	1918	1918	1918	1918	0
390	20250409	140100	56759947	1918	1918	1918	1918	0
391	20250409	140000	56759947	1918	1918	1918	1918	0
392	20250409	135900	56759947	1918	1915	1918	1915	8
393	20250409	135800	56744615	1914	1906	1914	1906	18
394	20250409	135700	56710235	1905	1905	1905	1905	0
395	20250409	135600	56710235	1905	1905	1905	1905	0
396	20250409	135500	56710235	1905	1901	1905	1901	10
397	20250409	135400	56691205	1900	1900	1900	1900	0
398	20250409	135300	56691205	1900	1900	1900	1900	1
399	20250409	135200	56689305	1900	1900	1900	1900	56
400	20250409	135100	56582905	1900	1900	1900	1900	11
401	20250409	135000	56562005	1900	1900	1900	1900	0
402	20250409	134900	56562005	1900	1900	1900	1900	56
403	20250409	134800	56455605	1900	1900	1900	1900	261
404	20250409	134700	55959705	1900	1900	1900	1900	0
405	20250409	134600	55959705	1900	1899	1900	1899	4
406	20250409	134500	55952106	1899	1899	1899	1899	6
407	20250409	134400	55940712	1908	1908	1908	1908	0
408	20250409	134300	55940712	1908	1908	1908	1908	0
409	20250409	134200	55940712	1908	1907	1908	1887	1012
410	20250409	134100	54029911	1906	1902	1906	1902	19
411	20250409	134000	53993753	1890	1890	1890	1890	700
412	20250409	133900	52670753	1890	1890	1890	1890	0
413	20250409	133800	52670753	1890	1890	1890	1890	600
414	20250409	133700	51536753	1890	1890	1890	1890	0
415	20250409	133600	51536753	1890	1890	1890	1890	0
416	20250409	133500	51536753	1890	1890	1890	1890	1200
417	20250409	133400	49268753	1890	1890	1890	1890	0
418	20250409	133300	49268753	1890	1897	1897	1890	500
419	20250409	133200	48323732	1891	1902	1902	1891	1106
420	20250409	133100	46226744	1903	1902	1903	1902	2
421	20250409	133000	46222939	1902	1901	1902	1900	61
422	20250409	132900	46106979	1892	1916	1916	1891	1700
423	20250409	132800	42886086	1917	1917	1917	1917	0
424	20250409	132700	42886086	1917	1917	1917	1917	0
425	20250409	132600	42886086	1917	1917	1917	1917	5
426	20250409	132500	42876501	1918	1918	1918	1918	0
427	20250409	132400	42876501	1918	1927	1927	1918	600
428	20250409	132300	41722049	1928	1929	1929	1928	283
429	20250409	132200	41176405	1929	1929	1929	1929	32
430	20250409	132100	41114677	1929	1929	1929	1929	0
431	20250409	132000	41114677	1929	1932	1932	1929	968
432	20250409	131900	39246833	1933	1933	1933	1933	552
433	20250409	131800	38179817	1934	1934	1934	1934	500
434	20250409	131700	37212817	1934	1934	1934	1934	0
435	20250409	131600	37212817	1934	1934	1934	1934	0
436	20250409	131500	37212817	1934	1934	1934	1934	0
437	20250409	131400	37212817	1934	1948	1948	1934	848
438	20250409	131300	35563882	1949	1950	1950	1949	549
439	20250409	131200	34493875	1950	1950	1950	1950	2
440	20250409	131100	34489975	1950	1950	1950	1950	0
441	20250409	131000	34489975	1950	1951	1951	1950	60
442	20250409	130900	34372966	1951	1951	1951	1951	0
443	20250409	130800	34372966	1951	1951	1951	1951	0
444	20250409	130700	34372966	1951	1951	1951	1951	0
445	20250409	130600	34372966	1951	1951	1951	1951	18
446	20250409	130500	34337848	1952	1954	1954	1952	191
447	20250409	130400	33964989	1954	1955	1955	1954	741
448	20250409	130300	32516348	1955	1955	1955	1955	0
449	20250409	130200	32516348	1955	1955	1955	1955	0
450	20250409	130100	32516348	1955	1955	1955	1955	0
451	20250409	130000	32516348	1955	1955	1955	1955	81
452	20250409	125900	32357993	1954	1954	1954	1954	0
453	20250409	125800	32357993	1954	1954	1954	1954	0
454	20250409	125700	32357993	1954	1954	1954	1954	0
455	20250409	125600	32357993	1954	1962	1962	1954	2084
456	20250409	125500	28275709	1961	1961	1961	1961	0
457	20250409	125400	28275709	1961	1962	1962	1961	7
458	20250409	125300	28261976	1962	1962	1962	1962	0
459	20250409	125200	28261976	1962	1962	1962	1961	89
460	20250409	125100	28087370	1962	1962	1962	1962	0
461	20250409	125000	28087370	1962	1962	1962	1962	0
462	20250409	124900	28087370	1962	1962	1962	1962	0
463	20250409	124800	28087370	1962	1962	1962	1962	0
464	20250409	124700	28087370	1962	1962	1962	1962	5
465	20250409	124600	28077560	1962	1962	1962	1962	10
466	20250409	124500	28057940	1967	1967	1967	1967	0
467	20250409	124400	28057940	1967	1967	1967	1967	0
468	20250409	124300	28057940	1967	1967	1967	1967	0
469	20250409	124200	28057940	1967	1967	1967	1967	0
470	20250409	124100	28057940	1967	1965	1967	1965	103
471	20250409	124000	27855377	1965	1964	1965	1962	1363
472	20250409	123900	25179388	1964	1964	1964	1964	0
473	20250409	123800	25179388	1964	1964	1964	1964	2
474	20250409	123700	25175460	1964	1964	1964	1964	0
475	20250409	123600	25175460	1964	1964	1964	1964	0
476	20250409	123500	25175460	1964	1964	1964	1964	0
477	20250409	123400	25175460	1964	1964	1964	1964	0
478	20250409	123300	25175460	1964	1964	1964	1964	0
479	20250409	123200	25175460	1964	1964	1964	1964	0
480	20250409	123100	25175460	1964	1964	1964	1964	0
481	20250409	123000	25175460	1964	1964	1964	1964	0
482	20250409	122900	25175460	1964	1964	1964	1964	0
483	20250409	122800	25175460	1964	1964	1964	1964	11
484	20250409	122700	25153856	1965	1965	1965	1965	0
485	20250409	122600	25153856	1965	1965	1965	1965	0
486	20250409	122500	25153856	1965	1965	1965	1965	0
487	20250409	122400	25153856	1965	1965	1965	1965	58
488	20250409	122300	25039886	1965	1965	1965	1965	0
489	20250409	122200	25039886	1965	1965	1965	1965	0
490	20250409	122100	25039886	1965	1965	1965	1965	0
491	20250409	122000	25039886	1965	1965	1965	1964	13
492	20250409	121900	25014342	1965	1965	1965	1965	0
493	20250409	121800	25014342	1965	1965	1965	1965	0
494	20250409	121700	25014342	1965	1965	1965	1965	0
495	20250409	121600	25014342	1965	1965	1965	1965	0
496	20250409	121500	25014342	1965	1965	1965	1965	0
497	20250409	121400	25014342	1965	1965	1965	1965	0
498	20250409	121300	25014342	1965	1965	1965	1965	0
499	20250409	121200	25014342	1965	1965	1965	1965	0
500	20250409	121100	25014342	1965	1965	1965	1965	0
501	20250409	121000	25014342	1965	1965	1965	1965	0
502	20250409	120900	25014342	1965	1965	1965	1965	0
503	20250409	120800	25014342	1965	1965	1965	1965	0
504	20250409	120700	25014342	1965	1965	1965	1965	0
505	20250409	120600	25014342	1965	1965	1965	1965	0
506	20250409	120500	25014342	1965	1965	1965	1965	0
507	20250409	120400	25014342	1965	1965	1965	1965	0
508	20250409	120300	25014342	1965	1965	1965	1965	22
509	20250409	120200	24971112	1967	1967	1967	1967	0
510	20250409	120100	24971112	1967	1967	1967	1967	0
511	20250409	120000	24971112	1967	1967	1967	1967	0
512	20250409	115900	24971112	1967	1967	1967	1967	0
513	20250409	115800	24971112	1967	1966	1967	1965	996
514	20250409	115700	23013407	1967	1967	1967	1967	1
515	20250409	115600	23011440	1967	1968	1968	1967	5
516	20250409	115500	23001601	1968	1968	1968	1968	0
517	20250409	115400	23001601	1968	1969	1969	1968	4
518	20250409	115300	22993727	1974	1974	1974	1974	0
519	20250409	115200	22993727	1974	1974	1974	1974	3
520	20250409	115100	22987805	1975	1975	1975	1975	0
521	20250409	115000	22987805	1975	1975	1975	1975	0
522	20250409	114900	22987805	1975	1975	1975	1975	1
523	20250409	114800	22985830	1975	1975	1975	1975	0
524	20250409	114700	22985830	1975	1975	1975	1975	0
525	20250409	114600	22985830	1975	1975	1975	1975	0
526	20250409	114500	22985830	1975	1975	1975	1975	3
527	20250409	114400	22979905	1975	1975	1975	1975	0
528	20250409	114300	22979905	1975	1975	1975	1975	0
529	20250409	114200	22979905	1975	1975	1975	1975	0
530	20250409	114100	22979905	1975	1975	1975	1975	0
531	20250409	114000	22979905	1975	1975	1975	1975	0
532	20250409	113900	22979905	1975	1970	1975	1970	342
533	20250409	113800	22305975	1975	1975	1975	1975	0
534	20250409	113700	22305975	1975	1975	1975	1975	0
535	20250409	113600	22305975	1975	1975	1975	1975	50
536	20250409	113500	22207225	1975	1975	1975	1975	0
537	20250409	113400	22207225	1975	1975	1975	1975	0
538	20250409	113300	22207225	1975	1975	1975	1975	0
539	20250409	113200	22207225	1975	1975	1975	1975	0
540	20250409	113100	22207225	1975	1975	1975	1975	23
541	20250409	113000	22161800	1975	1975	1975	1975	0
542	20250409	112900	22161800	1975	1975	1975	1975	0
543	20250409	112800	22161800	1975	1975	1975	1975	0
544	20250409	112700	22161800	1975	1975	1975	1975	0
545	20250409	112600	22161800	1975	1975	1975	1975	3
546	20250409	112500	22155875	1975	1975	1975	1975	0
547	20250409	112400	22155875	1975	1970	1975	1970	286
548	20250409	112300	21592305	1970	1970	1970	1970	0
549	20250409	112200	21592305	1970	1970	1970	1970	19
550	20250409	112100	21554875	1972	1972	1972	1972	0
551	20250409	112000	21554875	1972	1972	1972	1972	0
552	20250409	111900	21554875	1972	1972	1972	1972	386
553	20250409	111800	20793683	1975	1972	1975	1972	521
554	20250409	111700	19766124	1975	1975	1975	1975	14
555	20250409	111600	19738474	1976	1976	1976	1976	0
556	20250409	111500	19738474	1976	1976	1976	1976	0
557	20250409	111400	19738474	1976	1976	1976	1976	0
558	20250409	111300	19738474	1976	1976	1976	1976	0
559	20250409	111200	19738474	1976	1976	1976	1976	0
560	20250409	111100	19738474	1976	1976	1976	1976	0
561	20250409	111000	19738474	1976	1976	1976	1976	0
562	20250409	110900	19738474	1976	1976	1976	1976	0
563	20250409	110800	19738474	1976	1976	1976	1976	0
564	20250409	110700	19738474	1976	1976	1976	1976	0
565	20250409	110600	19738474	1976	1976	1976	1976	0
566	20250409	110500	19738474	1976	1976	1976	1976	0
567	20250409	110400	19738474	1976	1976	1976	1976	0
568	20250409	110300	19738474	1976	1976	1976	1976	1
569	20250409	110200	19736498	1977	1977	1977	1977	0
570	20250409	110100	19736498	1977	1977	1977	1977	0
571	20250409	110000	19736498	1977	1977	1977	1977	0
572	20250409	105900	19736498	1977	1977	1977	1977	0
573	20250409	105800	19736498	1977	1977	1977	1977	0
574	20250409	105700	19736498	1977	1977	1977	1977	0
575	20250409	105600	19736498	1977	1977	1977	1977	0
576	20250409	105500	19736498	1977	1977	1977	1977	0
577	20250409	105400	19736498	1977	1977	1977	1977	0
578	20250409	105300	19736498	1977	1977	1977	1977	0
579	20250409	105200	19736498	1977	1977	1977	1977	58
580	20250409	105100	19621832	1977	1977	1977	1977	0
581	20250409	105000	19621832	1977	1977	1977	1977	0
582	20250409	104900	19621832	1977	1977	1977	1977	0
583	20250409	104800	19621832	1977	1977	1977	1977	0
584	20250409	104700	19621832	1977	1977	1977	1977	0
585	20250409	104600	19621832	1977	1977	1977	1977	0
586	20250409	104500	19621832	1977	1977	1977	1977	0
587	20250409	104400	19621832	1977	1977	1977	1977	0
588	20250409	104300	19621832	1977	1977	1977	1977	0
589	20250409	104200	19621832	1977	1977	1977	1977	0
590	20250409	104100	19621832	1977	1977	1977	1977	0
591	20250409	104000	19621832	1977	1971	1977	1971	31
592	20250409	103900	19560713	1970	1970	1970	1970	0
593	20250409	103800	19560713	1970	1970	1970	1970	0
594	20250409	103700	19560713	1970	1970	1970	1970	0
595	20250409	103600	19560713	1970	1970	1970	1970	1
596	20250409	103500	19558743	1978	1978	1978	1978	0
597	20250409	103400	19558743	1978	1978	1978	1978	0
598	20250409	103300	19558743	1978	1978	1978	1978	0
599	20250409	103200	19558743	1978	1978	1978	1978	0
600	20250409	103100	19558743	1978	1978	1978	1978	0
601	20250409	103000	19558743	1978	1978	1978	1978	0
602	20250409	102900	19558743	1978	1978	1978	1978	0
603	20250409	102800	19558743	1978	1978	1978	1978	0
604	20250409	102700	19558743	1978	1978	1978	1978	0
605	20250409	102600	19558743	1978	1978	1978	1978	0
606	20250409	102500	19558743	1978	1978	1978	1978	0
607	20250409	102400	19558743	1978	1978	1978	1978	0
608	20250409	102300	19558743	1978	1978	1978	1978	0
609	20250409	102200	19558743	1978	1973	1978	1973	102
610	20250409	102100	19357047	1978	1977	1979	1963	198
611	20250409	102000	18966420	1979	1979	1979	1979	0
612	20250409	101900	18966420	1979	1979	1979	1979	0
613	20250409	101800	18966420	1979	1979	1979	1979	0
614	20250409	101700	18966420	1979	1969	1979	1969	279
615	20250409	101600	18415661	1964	1964	1964	1964	0
616	20250409	101500	18415661	1964	1964	1964	1964	10
617	20250409	101400	18396021	1964	1965	1965	1964	10
618	20250409	101300	18376376	1969	1968	1969	1966	173
619	20250409	101200	18036200	1969	1975	1975	1969	5
620	20250409	101100	18026346	1975	1975	1975	1975	0
621	20250409	101000	18026346	1975	1971	1975	1971	222
622	20250409	100900	17588696	1975	1975	1975	1975	0
623	20250409	100800	17588696	1975	1975	1975	1975	0
624	20250409	100700	17588696	1975	1975	1975	1975	0
625	20250409	100600	17588696	1975	1975	1975	1975	0
626	20250409	100500	17588696	1975	1971	1975	1966	1348
627	20250409	100400	14934506	1980	1980	1980	1980	0
628	20250409	100300	14934506	1980	1980	1980	1980	1
629	20250409	100200	14932526	1982	1982	1982	1982	0
630	20250409	100100	14932526	1982	1982	1982	1982	0
631	20250409	100000	14932526	1982	1982	1982	1982	0
632	20250409	095900	14932526	1982	1982	1982	1982	0
633	20250409	095800	14932526	1982	1980	1982	1980	119
634	20250409	095700	14696680	1982	1982	1982	1982	0
635	20250409	095600	14696680	1982	1971	1982	1970	760
636	20250409	095500	13197847	1972	1972	1972	1972	52
637	20250409	095400	13095303	1972	1972	1972	1972	0
638	20250409	095300	13095303	1972	1972	1972	1972	3
639	20250409	095200	13089387	1971	1971	1971	1971	0
640	20250409	095100	13089387	1971	1972	1972	1971	56
641	20250409	095000	12978959	1982	1982	1982	1982	0
642	20250409	094900	12978959	1982	1982	1982	1982	0
643	20250409	094800	12978959	1982	1982	1982	1982	0
644	20250409	094700	12978959	1982	1982	1982	1982	5
645	20250409	094600	12969049	1982	1982	1982	1982	1
646	20250409	094500	12967067	1982	1982	1982	1982	0
647	20250409	094400	12967067	1982	1982	1982	1972	103
648	20250409	094300	12763421	1982	1982	1982	1982	3
649	20250409	094200	12757475	1982	1982	1982	1982	0
650	20250409	094100	12757475	1982	1982	1982	1982	0
651	20250409	094000	12757475	1982	1982	1982	1982	0
652	20250409	093900	12757475	1982	1982	1982	1982	0
653	20250409	093800	12757475	1982	1980	1982	1980	450
654	20250409	093700	11865639	1979	1979	1979	1979	50
655	20250409	093600	11766689	1979	1979	1979	1979	0
656	20250409	093500	11766689	1979	1979	1979	1979	0
657	20250409	093400	11766689	1979	1979	1979	1979	0
658	20250409	093300	11766689	1979	1979	1979	1979	0
659	20250409	093200	11766689	1979	1979	1979	1979	0
660	20250409	093100	11766689	1979	1979	1979	1979	0
661	20250409	093000	11766689	1979	1979	1979	1979	0
662	20250409	092900	11766689	1979	1979	1979	1979	0
663	20250409	092800	11766689	1979	1979	1979	1979	4
664	20250409	092700	11758773	1980	1980	1980	1980	11
665	20250409	092600	11736993	1980	1970	1980	1970	25
666	20250409	092500	11687573	1982	1982	1982	1982	4
667	20250409	092400	11679645	1986	1986	1986	1986	0
668	20250409	092300	11679645	1986	1970	1986	1970	90
669	20250409	092200	11502089	1970	1970	1970	1970	8
670	20250409	092100	11486329	1989	1980	1989	1971	448
671	20250409	092000	10599696	1990	1981	1990	1980	677
672	20250409	091900	9258936	1990	1990	1990	1990	11
673	20250409	091800	9237046	1990	1980	1990	1980	491
674	20250409	091700	8263996	1979	1994	1994	1979	30
675	20250409	091600	8204219	1994	1977	1995	1977	130
676	20250409	091500	7946116	1969	1970	1970	1969	86
677	20250409	091400	7776772	1969	1969	1969	1969	0
678	20250409	091300	7776772	1969	1969	1969	1969	1
679	20250409	091200	7774803	1978	1969	1978	1969	496
680	20250409	091100	6797315	1969	1979	1979	1969	8
681	20250409	091000	6781534	1979	1983	1983	1969	816
682	20250409	090900	5172211	1991	1991	1991	1991	0
683	20250409	090800	5172211	1991	1999	1999	1983	1074
684	20250409	090700	3032968	2000	2000	2000	2000	0
685	20250409	090600	3032968	2000	2000	2000	2000	0
686	20250409	090500	3032968	2000	2000	2000	2000	0
687	20250409	090400	3032968	2000	2000	2000	2000	375
688	20250409	090300	2282968	2050	1997	2050	1997	575
689	20250409	090200	1114960	1991	1991	1991	1991	23
690	20250409	090100	1069167	1991	1991	1991	1991	13
691	20250409	090000	1043284	1991	1991	1991	1991	524